NYSEAMERICAN : BRN
Barnwell Industries, Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 0.872 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Barnwell Industries, Inc. (BRN) closed at 0.891 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.906 | 0.906 | 0.8698 | 0.891 | 65,748 | +2.18% |
| 2026-10-30 | 0.875 | 0.918 | 0.8687 | 0.872 | 45,333 | -0.34% |
| 2026-10-29 | 0.8825 | 0.8984 | 0.875 | 0.875 | 31,989 | -2.78% |
| 2026-10-28 | 0.9051 | 0.909 | 0.88 | 0.9 | 22,208 | +1.93% |
| 2026-10-27 | 0.875 | 0.9048 | 0.8501 | 0.883 | 67,833 | +0.34% |
| 2026-10-26 | 0.88 | 0.8945 | 0.88 | 0.88 | 6,978 | +0.85% |
| 2026-10-23 | 0.8701 | 0.9173 | 0.87 | 0.8726 | 15,774 | +0.30% |
| 2026-10-22 | 0.89 | 0.918 | 0.87 | 0.87 | 28,961 | -2.25% |
| 2026-10-21 | 0.89 | 0.9031 | 0.89 | 0.89 | 5,277 | -2.14% |
| 2026-10-20 | 0.912 | 0.912 | 0.89 | 0.9095 | 20,211 | +2.19% |
| 2026-10-19 | 0.92 | 0.92 | 0.89 | 0.89 | 26,192 | -2.73% |
| 2026-10-16 | 0.89 | 0.9199 | 0.89 | 0.915 | 8,468 | +1.67% |
| 2026-10-15 | 0.9 | 0.9215 | 0.84 | 0.9 | 161,087 | -4.92% |
| 2026-10-14 | 0.9271 | 0.9466 | 0.91 | 0.9466 | 13,617 | +0.51% |
| 2026-10-13 | 0.89 | 0.9588 | 0.89 | 0.9418 | 50,819 | +3.49% |
| 2026-10-12 | 0.9462 | 0.9462 | 0.9 | 0.91 | 68,122 | -6.71% |
| 2026-10-09 | 0.98 | 0.98 | 0.89 | 0.9755 | 77,892 | +3.07% |
| 2026-10-08 | 0.9 | 0.9598 | 0.898 | 0.9464 | 109,821 | +1.76% |
| 2026-10-07 | 0.86 | 0.959 | 0.86 | 0.93 | 204,521 | -2.87% |
| 2026-10-06 | 0.99 | 1 | 0.84 | 0.9575 | 9,723,150 | +2.17% |
| 2026-10-05 | 0.9474 | 0.99 | 0.9372 | 0.9372 | 54,509 | -4.53% |
| 2026-10-02 | 0.9634 | 0.9817 | 0.96 | 0.9817 | 6,034 | +4.33% |
| 2026-10-01 | 0.92 | 0.9899 | 0.92 | 0.941 | 51,392 | +2.28% |
| 2026-09-30 | 0.9425 | 0.9425 | 0.92 | 0.92 | 5,021 | -2.37% |
| 2026-09-29 | 0.9244 | 0.9524 | 0.92 | 0.9423 | 11,424 | +1.32% |
| 2026-09-28 | 0.9317 | 0.9549 | 0.93 | 0.93 | 9,508 | -1.19% |
| 2026-09-25 | 0.97 | 0.99 | 0.923 | 0.9412 | 17,076 | -2.97% |
| 2026-09-24 | 0.98 | 0.9999 | 0.97 | 0.97 | 7,327 | -2.02% |
| 2026-09-23 | 1 | 1.005 | 0.97 | 0.99 | 3,143 | +2.04% |
| 2026-09-22 | 0.99 | 1.01 | 0.9702 | 0.9702 | 9,752 | +0.02% |
| 2026-09-21 | 1.02 | 1.04 | 0.97 | 0.97 | 11,874 | -2.02% |
| 2026-09-18 | 1.03 | 1.05 | 0.99 | 0.99 | 38,242 | -3.88% |
| 2026-09-17 | 1.01 | 1.05 | 1.01 | 1.03 | 8,597 | +3.00% |
| 2026-09-16 | 1.02 | 1.045 | 1 | 1 | 13,033 | -2.91% |
| 2026-09-15 | 1 | 1.07 | 1 | 1.03 | 145,300 | +0.00% |
| 2026-09-14 | 1.04 | 1.05 | 1.03 | 1.03 | 33,007 | -0.96% |
| 2026-09-11 | 1.02 | 1.05 | 1 | 1.04 | 74,327 | +1.96% |
| 2026-09-10 | 1.06 | 1.06 | 0.99 | 1.02 | 85,705 | +2.00% |
| 2026-09-09 | 1.02 | 1.05 | 0.9802 | 1 | 73,626 | -0.99% |
| 2026-09-08 | 0.955 | 1.01 | 0.955 | 1.01 | 72,351 | +5.76% |
| 2026-09-04 | 0.9613 | 0.9678 | 0.9537 | 0.955 | 6,796 | -1.55% |
| 2026-09-03 | 0.976 | 0.976 | 0.9601 | 0.97 | 5,819 | +0.52% |
| 2026-09-02 | 0.9721 | 0.9988 | 0.9601 | 0.965 | 95,542 | -2.04% |
| 2026-09-01 | 0.977 | 0.9988 | 0.9615 | 0.9851 | 71,598 | +2.82% |
| 2026-08-31 | 0.969 | 0.9852 | 0.9501 | 0.958 | 98,787 | -2.76% |
| 2026-08-28 | 0.9852 | 0.9852 | 0.96 | 0.9852 | 1,650 | +3.16% |
| 2026-08-27 | 0.9677 | 0.9852 | 0.955 | 0.955 | 10,880 | -1.34% |
| 2026-08-26 | 0.95 | 0.968 | 0.95 | 0.968 | 4,310 | +1.36% |
| 2026-08-25 | 0.96 | 0.9785 | 0.95 | 0.955 | 15,609 | -1.77% |
| 2026-08-24 | 0.979 | 0.9826 | 0.9501 | 0.9723 | 52,100 | -1.32% |
| 2026-08-21 | 0.99 | 0.99 | 0.9641 | 0.9853 | 6,208 | +1.58% |
| 2026-08-20 | 0.9585 | 0.9878 | 0.9585 | 0.97 | 49,222 | +0.25% |
| 2026-08-19 | 0.9601 | 0.97 | 0.95 | 0.9676 | 53,388 | +0.77% |
| 2026-08-18 | 0.9785 | 0.9999 | 0.9572 | 0.9602 | 8,297 | +0.02% |
| 2026-08-17 | 0.9667 | 0.972 | 0.96 | 0.96 | 47,187 | -0.62% |
| 2026-08-14 | 0.9525 | 0.9827 | 0.9471 | 0.966 | 13,235 | +0.60% |
| 2026-08-13 | 0.97 | 0.9786 | 0.9129 | 0.9602 | 20,244 | +0.01% |
| 2026-08-12 | 0.9752 | 0.982 | 0.9601 | 0.9601 | 13,631 | -1.03% |
| 2026-08-11 | 0.9824 | 0.9998 | 0.965 | 0.9701 | 14,583 | +0.84% |
| 2026-08-10 | 1 | 1.01 | 0.941 | 0.962 | 37,203 | -1.84% |
| 2026-08-07 | 0.9931 | 1.02 | 0.9401 | 0.98 | 174,739 | -2.97% |
| 2026-08-06 | 1.001 | 1.02 | 0.9858 | 1.01 | 39,709 | +1.85% |
| 2026-08-05 | 1.02 | 1.02 | 0.9917 | 0.9917 | 17,716 | -2.77% |
| 2026-08-04 | 1.03 | 1.05 | 0.9935 | 1.02 | 15,865 | -0.97% |
| 2026-08-03 | 1.01 | 1.05 | 1 | 1.03 | 156,720 | +0.00% |
| 2026-07-31 | 0.9918 | 1.04 | 0.964 | 1.03 | 88,214 | +6.85% |
| 2026-07-30 | 0.9817 | 0.9998 | 0.9618 | 0.964 | 11,709 | -2.20% |
| 2026-07-29 | 0.9703 | 1 | 0.9607 | 0.9857 | 108,288 | +3.76% |
| 2026-07-28 | 1.02 | 1.025 | 0.95 | 0.95 | 81,440 | -6.86% |
| 2026-07-27 | 1.06 | 1.06 | 1.02 | 1.02 | 67,798 | -4.67% |
| 2026-07-24 | 1.067 | 1.1 | 1.05 | 1.07 | 78,168 | +0.94% |
| 2026-07-23 | 1.04 | 1.11 | 1.04 | 1.06 | 219,191 | +2.91% |
| 2026-07-22 | 1.045 | 1.06 | 1.03 | 1.03 | 88,914 | +0.00% |
| 2026-07-21 | 1.05 | 1.06 | 1.03 | 1.03 | 48,813 | +0.98% |
| 2026-07-20 | 1.065 | 1.08 | 1.01 | 1.02 | 61,061 | -2.86% |
| 2026-07-17 | 1.065 | 1.1 | 1.05 | 1.05 | 112,574 | -0.94% |
| 2026-07-16 | 1.06 | 1.08 | 1.049 | 1.06 | 24,437 | +2.42% |
| 2026-07-15 | 1.02 | 1.05 | 1.02 | 1.035 | 12,909 | +0.49% |
| 2026-07-14 | 0.99 | 1.06 | 0.99 | 1.03 | 96,938 | -2.83% |
| 2026-07-13 | 1.04 | 1.09 | 1.02 | 1.06 | 173,971 | +2.91% |
| 2026-07-10 | 1.042 | 1.042 | 1.03 | 1.03 | 5,210 | -1.90% |
| 2026-07-09 | 1.05 | 1.073 | 1.031 | 1.05 | 16,624 | +0.00% |
| 2026-07-08 | 1.01 | 1.09 | 1.01 | 1.05 | 146,551 | +5.00% |
| 2026-07-07 | 1.04 | 1.04 | 0.99 | 1 | 25,190 | +2.03% |
| 2026-07-06 | 1.04 | 1.04 | 0.98 | 0.9801 | 27,186 | -2.96% |
| 2026-07-02 | 1.02 | 1.043 | 1.01 | 1.01 | 41,319 | -0.98% |
| 2026-07-01 | 1.01 | 1.05 | 1.01 | 1.02 | 27,099 | +0.99% |
| 2026-06-30 | 1 | 1.035 | 1 | 1.01 | 15,423 | -1.94% |
| 2026-06-29 | 1.04 | 1.04 | 1.02 | 1.03 | 10,243 | +0.00% |
| 2026-06-26 | 1.04 | 1.04 | 1.03 | 1.03 | 1,341 | +0.00% |
| 2026-06-25 | 1.03 | 1.05 | 1.03 | 1.03 | 48,307 | -0.96% |
| 2026-06-24 | 1.03 | 1.05 | 1.03 | 1.04 | 23,078 | +0.97% |
| 2026-06-23 | 1.02 | 1.07 | 1.02 | 1.03 | 66,470 | +0.98% |
| 2026-06-22 | 1.01 | 1.05 | 1.01 | 1.02 | 33,997 | +2.00% |
| 2026-06-18 | 1.02 | 1.04 | 1 | 1 | 135,992 | -1.96% |
| 2026-06-17 | 1.05 | 1.07 | 1.02 | 1.02 | 76,156 | -0.97% |
| 2026-06-16 | 1.04 | 1.05 | 1.03 | 1.03 | 20,677 | -1.90% |
| 2026-06-15 | 1.04 | 1.06 | 1.04 | 1.05 | 20,510 | -1.87% |
| 2026-06-12 | 1.02 | 1.08 | 1.02 | 1.07 | 87,667 | +0.47% |
| 2026-06-11 | 1.09 | 1.105 | 1.04 | 1.065 | 124,388 | +0.47% |
| 2026-06-10 | 1.04 | 1.12 | 1.04 | 1.06 | 270,844 | +2.91% |
| 2026-06-09 | 1.06 | 1.07 | 1.03 | 1.03 | 23,595 | -1.90% |
| 2026-06-08 | 1.07 | 1.099 | 1.05 | 1.05 | 39,311 | -1.87% |
| 2026-06-05 | 1.1 | 1.102 | 1.05 | 1.07 | 50,119 | -1.83% |
| 2026-06-04 | 1.09 | 1.1 | 1.07 | 1.09 | 77,281 | +0.00% |
| 2026-06-03 | 1.082 | 1.09 | 1.075 | 1.09 | 43,249 | +0.93% |
| 2026-06-02 | 1.08 | 1.1 | 1.06 | 1.08 | 12,558 | -2.70% |
| 2026-06-01 | 1.06 | 1.11 | 1.05 | 1.11 | 66,584 | +6.73% |
| 2026-05-29 | 1.08 | 1.08 | 1.02 | 1.04 | 112,474 | -0.95% |
| 2026-05-28 | 1.08 | 1.08 | 1.02 | 1.05 | 61,052 | -2.78% |
| 2026-05-27 | 1.084 | 1.09 | 1.07 | 1.08 | 39,586 | +0.00% |
| 2026-05-26 | 1.1 | 1.14 | 1.08 | 1.08 | 172,782 | -2.70% |
| 2026-05-22 | 1.09 | 1.11 | 1.085 | 1.11 | 45,486 | +0.91% |
| 2026-05-21 | 1.12 | 1.12 | 1.09 | 1.1 | 133,547 | -2.65% |
| 2026-05-20 | 1.14 | 1.15 | 1.11 | 1.13 | 93,156 | -1.31% |
| 2026-05-19 | 1.14 | 1.15 | 1.11 | 1.145 | 80,831 | -0.43% |
| 2026-05-18 | 1.13 | 1.16 | 1.13 | 1.15 | 177,959 | +2.68% |
| 2026-05-15 | 1.1 | 1.14 | 1.1 | 1.12 | 115,122 | +0.00% |
| 2026-05-14 | 1.1 | 1.12 | 1.1 | 1.12 | 37,979 | +1.82% |
| 2026-05-13 | 1.11 | 1.12 | 1.1 | 1.1 | 25,354 | -2.22% |